0,850€
-0,58%
Echtzeit-Aktienkurs Metavista3D Inc.
Bid:
Ask:
Aktienkurse zur Metavista3D Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 0,85 | 0,86 | 0,84 | 0,85 | -0,58% | 250,00 |
| 18.06.2025 | 0,87 | 0,88 | 0,82 | 0,86 | -1,44% | 23.656,00 |
| 17.06.2025 | 0,89 | 0,89 | 0,85 | 0,87 | -2,53% | 38.300,00 |
| 16.06.2025 | 0,91 | 0,91 | 0,86 | 0,89 | -4,30% | 14.300,00 |
| 13.06.2025 | 0,94 | 0,94 | 0,88 | 0,93 | 1,09% | 20.807,00 |
| 12.06.2025 | 0,96 | 0,99 | 0,88 | 0,92 | -1,87% | 19.404,00 |
| 11.06.2025 | 0,98 | 1,00 | 0,93 | 0,94 | -1,57% | 9.612,00 |
| 10.06.2025 | 1,00 | 1,01 | 0,93 | 0,95 | -4,03% | 40.814,00 |
| 09.06.2025 | 0,98 | 1,02 | 0,96 | 0,99 | 2,06% | 920,00 |
| 06.06.2025 | 0,99 | 1,02 | 0,94 | 0,97 | -1,52% | 960,00 |
| 05.06.2025 | 1,01 | 1,03 | 0,90 | 0,99 | 1,80% | 13.280,00 |
| 04.06.2025 | 1,05 | 1,06 | 0,97 | 0,97 | -6,73% | 26.320,00 |
| 03.06.2025 | 1,06 | 1,08 | 1,01 | 1,04 | -0,95% | 22.100,00 |
| 02.06.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | 19.938,00 |
| 30.05.2025 | 1,10 | 1,14 | 1,05 | 1,06 | -2,30% | 57.447,00 |
| 29.05.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 2,36% | 22.600,00 |
| 28.05.2025 | 1,11 | 1,15 | 1,05 | 1,06 | -1,85% | 57.724,00 |
| 27.05.2025 | 1,04 | 1,13 | 1,04 | 1,08 | 6,67% | 106.605,00 |
| 26.05.2025 | 0,88 | 1,10 | 0,87 | 1,01 | 18,42% | 23.418,00 |
| 23.05.2025 | 0,88 | 0,91 | 0,85 | 0,86 | -1,44% | 64.867,00 |
| 22.05.2025 | 0,87 | 0,90 | 0,85 | 0,87 | 0,00% | 25.885,00 |
| 21.05.2025 | 0,88 | 0,89 | 0,78 | 0,87 | -2,80% | 29.146,00 |
| 20.05.2025 | 0,95 | 0,95 | 0,85 | 0,89 | -4,80% | 29.970,00 |
| 19.05.2025 | 0,99 | 0,99 | 0,93 | 0,94 | -4,34% | 176.330,00 |
| 16.05.2025 | 0,99 | 1,01 | 0,98 | 0,98 | -1,01% | 15.377,00 |
| 15.05.2025 | 0,98 | 1,04 | 0,96 | 0,99 | 1,28% | 20.300,00 |
| 14.05.2025 | 1,00 | 1,03 | 0,95 | 0,98 | -3,69% | 8.600,00 |
| 13.05.2025 | 0,97 | 1,10 | 0,96 | 1,02 | 4,91% | 17.780,00 |
| 12.05.2025 | 0,97 | 0,99 | 0,95 | 0,97 | 0,26% | 16.130,00 |
| 09.05.2025 | 1,01 | 1,02 | 0,94 | 0,97 | -3,74% | 31.191,00 |
| 08.05.2025 | 1,02 | 1,04 | 0,98 | 1,00 | -1,47% | 27.600,00 |
| 07.05.2025 | 1,03 | 1,06 | 0,97 | 1,02 | -3,55% | 1.100,00 |
| 06.05.2025 | 1,05 | 1,08 | 1,01 | 1,06 | 1,44% | 13.597,00 |
| 05.05.2025 | 1,04 | 1,07 | 1,02 | 1,04 | 0,24% | 10.955,00 |
| 02.05.2025 | 1,07 | 1,07 | 1,01 | 1,04 | -0,24% | 17.450,00 |
| 30.04.2025 | 1,04 | 1,05 | 1,00 | 1,04 | 0,00% | 4.830,00 |
| 29.04.2025 | 1,05 | 1,07 | 1,00 | 1,04 | -0,48% | 4.900,00 |
| 28.04.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,97% | 850,00 |
| 25.04.2025 | 1,02 | 1,08 | 1,01 | 1,04 | 0,73% | 4.471,00 |
| 24.04.2025 | 1,08 | 1,10 | 1,00 | 1,03 | -4,86% | 45.700,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,05 | 1,08 | -2,70% | 14.097,00 |
| 22.04.2025 | 1,13 | 1,16 | 1,09 | 1,11 | -4,31% | 17.950,00 |
| 17.04.2025 | 1,08 | 1,24 | 1,03 | 1,16 | 4,04% | 20.341,00 |
| 16.04.2025 | 1,16 | 1,17 | 1,10 | 1,12 | -4,29% | 5.200,00 |
| 15.04.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -4,90% | 34.604,00 |
| 14.04.2025 | 1,19 | 1,24 | 1,17 | 1,23 | 2,51% | 6.500,00 |
| 11.04.2025 | 1,25 | 1,26 | 1,15 | 1,20 | -3,24% | 6.950,00 |
| 10.04.2025 | 1,28 | 1,33 | 1,23 | 1,24 | 1,23% | 7.860,00 |
| 09.04.2025 | 1,22 | 1,26 | 1,12 | 1,22 | -0,41% | 27.390,00 |
| 08.04.2025 | 1,21 | 1,29 | 1,20 | 1,23 | 0,82% | 18.875,00 |
| 07.04.2025 | 1,27 | 1,41 | 1,14 | 1,22 | -6,54% | 36.889,00 |
| 04.04.2025 | 1,39 | 1,41 | 1,13 | 1,30 | -6,47% | 35.123,00 |
| 03.04.2025 | 1,42 | 1,44 | 1,35 | 1,39 | -1,07% | 21.894,00 |
| 02.04.2025 | 1,44 | 1,48 | 1,37 | 1,41 | 1,08% | 15.778,00 |
| 01.04.2025 | 1,63 | 1,66 | 1,29 | 1,39 | -13,66% | 51.770,00 |
| 31.03.2025 | 1,56 | 1,64 | 1,55 | 1,61 | 9,90% | 270,00 |
| 28.03.2025 | 1,48 | 1,54 | 1,46 | 1,47 | 4,64% | 11.580,00 |
| 27.03.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 1,45% | 714,00 |
| 26.03.2025 | 1,40 | 1,43 | 1,34 | 1,38 | -0,72% | 18.520,00 |
| 25.03.2025 | 1,35 | 1,48 | 1,32 | 1,39 | 2,58% | 23.630,00 |
| 24.03.2025 | 1,30 | 1,48 | 1,30 | 1,36 | 2,26% | 7.640,00 |
| 21.03.2025 | 1,37 | 1,40 | 1,24 | 1,33 | -3,28% | 22.205,00 |
| 20.03.2025 | 1,49 | 1,56 | 1,26 | 1,37 | -2,49% | 15.871,00 |
| 19.03.2025 | 1,28 | 1,66 | 1,19 | 1,41 | 65,29% | 131.154,00 |
| 18.03.2025 | 1,98 | 2,01 | 0,85 | 0,85 | -56,52% | 42.490,00 |
| 17.03.2025 | 1,95 | 2,00 | 1,93 | 1,96 | 1,82% | 22.254,00 |
| 14.03.2025 | 1,87 | 1,99 | 1,87 | 1,92 | 3,50% | 136.975,00 |
| 13.03.2025 | 1,87 | 1,95 | 1,85 | 1,86 | 0,27% | 152.838,00 |
| 12.03.2025 | 1,86 | 1,89 | 1,81 | 1,85 | 6,02% | 67.230,00 |
| 11.03.2025 | 1,67 | 1,83 | 1,67 | 1,75 | 7,72% | 136.219,00 |
| 10.03.2025 | 1,63 | 1,80 | 1,53 | 1,62 | 3,85% | 5.400,00 |
| 07.03.2025 | 1,51 | 1,65 | 1,49 | 1,56 | 2,97% | 46.546,00 |
| 06.03.2025 | 1,44 | 1,57 | 1,41 | 1,52 | 5,21% | 51.996,00 |
| 05.03.2025 | 1,40 | 1,47 | 1,38 | 1,44 | 6,27% | 90.641,00 |
| 04.03.2025 | 1,35 | 1,36 | 1,29 | 1,36 | 1,50% | 30.238,00 |
| 03.03.2025 | 1,26 | 1,47 | 1,25 | 1,34 | 8,10% | 33.596,00 |
| 28.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,07% | 6.085,00 |
| 27.02.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 1,26% | 15.666,00 |
| 26.02.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,83% | 74.419,00 |
| 25.02.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 1,26% | 2.078,00 |
| 24.02.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 0,42% | 19.670,00 |
| 21.02.2025 | 1,17 | 1,23 | 1,17 | 1,19 | 0,42% | 10.786,00 |
| 20.02.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 10.940,00 |
| 19.02.2025 | 1,18 | 1,24 | 1,17 | 1,18 | 0,43% | 18.227,00 |
| 18.02.2025 | 1,16 | 1,22 | 1,16 | 1,18 | 0,86% | 30.766,00 |
| 17.02.2025 | 1,20 | 1,22 | 1,12 | 1,17 | -1,69% | 29.020,00 |
| 14.02.2025 | 1,17 | 1,20 | 1,15 | 1,19 | 1,28% | 29.452,00 |
| 13.02.2025 | 1,20 | 1,21 | 1,16 | 1,17 | 0,43% | 90.200,00 |
| 12.02.2025 | 1,17 | 1,20 | 1,14 | 1,17 | 0,43% | 28.000,00 |
| 11.02.2025 | 1,13 | 1,20 | 1,12 | 1,16 | 2,20% | 104.497,00 |
| 10.02.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 3,18% | 104.806,00 |
| 07.02.2025 | 1,06 | 1,13 | 1,02 | 1,10 | 5,77% | 16.475,00 |
| 06.02.2025 | 1,05 | 1,14 | 1,00 | 1,04 | -1,42% | 16.208,00 |
| 05.02.2025 | 1,07 | 1,11 | 0,98 | 1,06 | 3,69% | 57.969,00 |
| 04.02.2025 | 1,18 | 1,19 | 0,98 | 1,02 | -11,90% | 104.425,00 |
| 03.02.2025 | 1,44 | 1,47 | 1,04 | 1,16 | -22,48% | 150.808,00 |
| 31.01.2025 | 1,52 | 1,58 | 1,33 | 1,49 | -3,25% | 54.130,00 |
| 30.01.2025 | 1,52 | 1,63 | 1,43 | 1,54 | 1,99% | 83.444,00 |
| 29.01.2025 | 1,95 | 1,97 | 1,36 | 1,51 | -22,16% | 102.107,00 |
| 28.01.2025 | 1,91 | 2,00 | 1,90 | 1,94 | 8,68% | 99.723,00 |